$20.97 +0.26 (%) H.& R.Block Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
5/27/201620.7121.0320.7120.972,123,707
5/26/201620.4220.7420.4220.712,604,568
5/25/201620.4920.6920.2720.532,010,655
5/24/201620.1320.4520.0020.383,071,427
5/23/201620.5220.6420.0120.052,786,683
5/20/201620.2420.5720.2220.573,092,765
5/19/201620.3420.4220.0320.162,014,489
5/18/201620.3620.6420.3020.423,203,137
5/17/201619.9520.4619.9520.444,266,622
5/16/201619.7520.1119.7019.983,330,761
5/13/201619.4919.9419.4919.812,520,390
5/12/201619.5419.7619.1819.524,241,402
5/11/201619.9920.0019.4419.464,489,214
5/10/201619.8720.0919.8620.012,522,275
5/9/201619.6820.1119.6619.853,068,273
5/6/201619.9320.0719.3519.704,224,094
5/5/201620.2420.3319.9520.032,985,569
5/4/201620.1320.2519.9620.213,844,125
5/3/201620.0120.3919.8220.294,724,419
5/2/201620.3820.5020.0120.225,515,248
4/29/201620.8720.9320.1920.247,820,462
4/28/201620.6021.3020.5121.016,202,842
4/27/201621.8421.8419.7520.5916,132,224
4/26/201624.0324.1223.8023.824,956,061
4/25/201623.7724.3423.7624.045,711,680
4/22/201623.6723.9823.6423.833,024,375
4/21/201623.8724.0123.6023.762,492,115
4/20/201624.0824.0923.7723.772,666,717
4/19/201624.2024.2723.9024.002,833,187
4/18/201623.7824.1623.7024.154,611,361
4/15/201623.9724.0223.4323.873,826,056
4/14/201625.0325.0723.9824.025,295,789
4/13/201624.3325.1224.2125.014,433,330
4/12/201623.9924.3823.8324.213,456,779
4/11/201624.4024.7723.9623.994,245,107
4/8/201624.8924.9224.2124.353,930,242
4/7/201625.3125.3824.6124.764,088,536
4/6/201625.4925.5725.3125.423,675,202
4/5/201626.2226.2325.2025.425,544,134
4/4/201626.2426.5926.2026.333,409,477
4/1/201626.3826.4225.9426.234,316,972
3/31/201626.4526.5726.2226.423,721,122
3/30/201626.7926.9526.3326.412,624,182
3/29/201626.4626.7726.1726.723,714,093
3/28/201626.6626.7426.1926.423,934,544
3/24/201626.8427.0926.6026.613,828,012
3/23/201626.9627.1126.7626.992,575,224
3/22/201627.1627.2826.7726.973,241,335
3/21/201627.3927.7327.3827.583,007,610
3/18/201626.9527.3926.7727.376,988,929
3/17/201627.1027.2326.8927.012,807,895
3/16/201627.0827.1826.7527.092,881,382
3/15/201627.7127.7627.2027.232,955,888
3/14/201628.2028.3227.7827.922,379,819
3/11/201628.0728.6128.0128.173,685,640
3/10/201627.5628.1027.5228.075,921,199
3/9/201628.0028.2027.3727.415,075,396
3/8/201628.0228.1627.3327.886,399,889
3/7/201627.5428.3027.3028.119,105,813
3/4/201629.2729.8126.9327.7622,307,806
3/3/201632.6232.9932.4532.902,839,168
3/2/201632.7132.8132.4032.592,784,636
3/1/201633.1733.2532.4032.813,798,435
2/29/201633.6833.7032.8632.882,812,965
2/26/201633.8434.0033.6433.731,606,875
2/25/201633.6333.8733.3833.712,065,782
2/24/201633.3933.5632.7333.491,836,414
2/23/201633.7933.9133.4333.652,079,607
2/22/201634.3534.6733.8434.032,126,918
2/19/201634.2534.2533.7033.961,835,126
2/18/201634.6234.7834.1834.201,881,901
2/17/201634.9235.1434.6334.682,534,168
2/16/201634.0034.6833.6134.593,546,794
2/12/201633.4533.8533.2033.722,510,417
2/11/201633.5233.6632.7733.163,369,001
2/10/201634.5234.7633.9734.022,423,653
2/9/201634.2034.6933.9134.182,838,851
2/8/201634.6334.8834.0834.503,604,859
2/5/201634.6235.0834.5734.983,906,760
2/4/201633.9934.6533.8234.622,062,795
2/3/201634.2534.3433.7034.072,316,803
2/2/201634.1234.4233.8934.051,704,573
2/1/201633.8034.5733.7034.472,292,025
1/29/201633.0334.0732.9234.052,738,123
1/28/201633.1133.1132.6332.991,703,638
1/27/201632.8533.1932.5032.732,225,490
1/26/201632.7032.9132.3932.831,802,064
1/25/201632.6632.7432.3432.472,315,337
1/22/201632.7132.7832.3232.691,956,932
1/21/201632.2432.6531.9732.262,139,190
1/20/201631.4932.3231.0032.133,174,807
1/19/201632.1232.4231.6531.922,305,125
1/15/201631.6531.9831.5131.873,027,099
1/14/201631.5932.4931.4932.332,385,234
1/13/201632.5133.0131.5031.553,119,296
1/12/201632.6332.6331.9132.321,849,534
1/8/201632.8933.0032.1532.292,720,900
1/6/201632.8233.2032.7133.012,956,772
1/5/201633.0333.3732.7133.253,545,684
1/4/201632.7332.9832.3432.953,115,465
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center